Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2017-09-20 02:35:52 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TCL) TRANSURBAN GROUP home page...

     Prev Section TOC    Company Info for TCL    Fundamental Next Section


Company Details for (TCL) TRANSURBAN GROUP

Listing CodeTCL
Listing NameTRANSURBAN GROUP
GICS SectorTransportation
Company ListingASX listed company as at Tue Sep 19 18:51:13 EST 2017
ISIN NameTRANSURBAN GROUP
ISIN SecurityORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN CodeAU000000TCL6


Maximum Price date available .. Tuesday 19th September 2017
Latest price with VOLUME for TCL .. Tuesday 19th September 2017

TCL is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Sep 19 18:51:13 EST 2017
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company TCL


Fundamental Data for (TCL) TRANSURBAN GROUP

DATE###2017-05-242017-03-28######
SHARE PRICE############10.85
MARKET CAP###############
DIVIDEND YIELD0.05869074492099323############
Price to Earnings (PE) Price/EPS############213.58
Earnings/Share (EPS)###############
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES###############
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX2016-12-29
DIVIDEND DATE PAY###
DIVIDEND AMOUNT0.25
DIVIDEND FRANKING###
HIGHEST P
LOWEST P
STDEV
Year High###12.2410.4110.41###
Year Low11.51############
Net Profit Margin%######-3.47-3.47-3.47
Operating Margin%###############
Return on Avg Assets%0.750.75#########
Return on Avg Equity%4.444.44#########
No. Employees###############
52Week High
52Week Low

     Prev Section Fundamental    News for TCL    Options Next Section

Score Company TCL for Ownership


News Details for (TCL) TRANSURBAN GROUP

CtrLinksDateNewsScore
1 an >2017-09-12  2017-09-13 07:32 GMT, Price
Closed at $12.31
-4
Price range $3.51 -> $12.945, for Dates 2003-Jan-02 Thu -> 2017-Sep-12 Tue
 
2< an >2017-02-10  2017-01-04 20:51 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 25c
3.5C FRANKED @ 30% DRP NIL DISCOUNT
14 %Percentage Franked
 
3< an >2016-12-30  2017-01-04 20:51 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 25c
3.5C FRANKED @ 30% DRP NIL DISCOUNT
14 %Percentage Franked
 
4< an >2016-12-29  2017-01-04 20:51 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 25c
3.5C FRANKED @ 30% DRP NIL DISCOUNT
14 %Percentage Franked
 
5< an >2016-08-12  2016-10-26 20:59 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 23c
3.5C FRANKED @ 30% DRP NIL DISCOUNT
15 %Percentage Franked
 
6< an >2016-06-30  2016-10-26 20:59 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 23c
3.5C FRANKED @ 30% DRP NIL DISCOUNT
15 %Percentage Franked
 
7< an >2016-06-29  2016-10-26 20:59 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 23c
3.5C FRANKED @ 30% DRP NIL DISCOUNT
15 %Percentage Franked
 
8< an >2016-02-12  2016-03-07 17:30 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 22.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
16 %Percentage Franked
 
9< an >2015-12-31  2016-03-07 17:30 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 22.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
16 %Percentage Franked
 
10< an >2015-12-29  2016-03-07 17:30 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 22.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
16 %Percentage Franked
 
11< an >2015-08-14  2015-08-01 05:44 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 20.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
17 %Percentage Franked
 
12< an >2015-06-30  2015-08-01 05:44 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 20.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
17 %Percentage Franked
 
13< an >2015-06-26  2015-08-01 05:44 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 20.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
17 %Percentage Franked
 
14< an >2015-02-13  2015-03-17 04:54 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 19.5c
3.5C FRANKED @30% D.R.P. NIL DISCOUNT
18 %Percentage Franked
 
15< an >2014-12-31  2015-03-17 04:54 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 19.5c
3.5C FRANKED @30% D.R.P. NIL DISCOUNT
18 %Percentage Franked
 
16< an >2014-12-29  2015-03-17 04:54 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 19.5c
3.5C FRANKED @30% D.R.P. NIL DISCOUNT
18 %Percentage Franked
 
17< an >2014-08-14  2014-07-23 06:32 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 18c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
19 %Percentage Franked
 
18< an >2014-06-30  2014-07-23 06:32 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 18c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
19 %Percentage Franked
 
19< an >2014-06-26  2014-07-23 06:32 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 18c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
19 %Percentage Franked
 
20< an >2014-02-14  2014-03-01 13:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 17c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
21 %Percentage Franked
 
21< an >2013-12-31  2014-03-01 13:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 17c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
21 %Percentage Franked
 
22< an >2013-12-23  2014-03-01 13:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 17c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
21 %Percentage Franked
 
23< an >2013-08-14  2013-08-18 16:34 GMT, Dividend
Final Date Payable
Final Date Payable, Dividend Amount: 15.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
23 %Percentage Franked
 
24< an >2013-06-28  2013-08-18 16:34 GMT, ex_Dividend
Final Record Date
Final Record Date, Dividend Amount: 15.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
23 %Percentage Franked
 
25< an >2013-06-24  2013-08-18 16:34 GMT, ex_Dividend
Final Ex Dividend
Final Ex Dividend, Dividend Amount: 15.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
23 %Percentage Franked
 
26< an >2013-05-23  2013-05-24 00:40 GMT, Price
Ford announces closure of operations in
Ford announced today that it will cease making vehicles in Australia in 2016 and axe 1,200 jobs, having produced its first car in the country in 1925. Ford Australia chief executive Bob Graziano made the announcement as he revealed a loss of A$141 million ($136 million) after tax in the last financial year, with losses of A$600 million over the last five years. “Unfortunately we will cease our manufacturing operations in October 2016. As a result, approximately 1,200 jobs will become redundant when those sites close,” he said. Graziano said the decision was the result of local manufacturing being “driven by increasingly challenging market conditions — including market fragmentation and the high cost of manufacturing.’’ The jobs will go at Ford’s Broadmeadows and Geelong manufacturing plants in Victoria state, which will close. “We know this announcement is very difficult, especially for our employees,” said Graziano. “Providing support to those in our team whose roles will be affected is a key priority for us during this three-year transition period.” While manufacturing will stop, Ford will remain in Australia as an importer and dealer, employing some 1,500 people.
 
27< an >2013-02-14  2013-05-09 18:20 GMT, Dividend
Interim Date Payable
Interim Date Payable, Dividend Amount: 15.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
23 %Percentage Franked
 
28< an >2012-12-31  2013-05-09 18:20 GMT, ex_Dividend
Interim Record Date
Interim Record Date, Dividend Amount: 15.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
23 %Percentage Franked
 
29< an >2012-12-21  2013-05-09 18:20 GMT, ex_Dividend
Interim Ex Dividend
Interim Ex Dividend, Dividend Amount: 15.5c
3.5C FRANKED @ 30% D.R.P. NIL DISCOUNT
23 %Percentage Franked
 
30< an >2012-08-14  2013-05-09 18:20 GMT, Dividend
Final Date Payable
Final Date Payable, Dividend Amount: 15c
3.5C FRANKED @ 30% D.R.P NIL DISCOUNT
23 %Percentage Franked
 
31< an >2012-07-26  2012-08-01 01:58 GMT, Price
ASX Data Delivery
On 25th July 2012, the ASX issued price data incorrectly having the date of the 26th. The price data was corrected, reissued, and corrected into OzSuper Wed 1st August 2012.
 
32< an >2012-06-29  2013-05-09 18:20 GMT, ex_Dividend
Final Record Date
Final Record Date, Dividend Amount: 15c
3.5C FRANKED @ 30% D.R.P NIL DISCOUNT
23 %Percentage Franked
 
33< an >2012-06-25  2013-05-09 18:20 GMT, ex_Dividend
Final Ex Dividend
Final Ex Dividend, Dividend Amount: 15c
3.5C FRANKED @ 30% D.R.P NIL DISCOUNT
23 %Percentage Franked
 
34< an >2012-02-14  2012-01-09 21:02 GMT, Dividend
Interim Date Payable
Interim Date Payable, Dividend Amount: 14.5c
3.5C FRANKED @ 30% D.R.P NIL DISCOUNT
24 %Percentage Franked
 
35< an >2011-12-30  2012-01-09 21:02 GMT, ex_Dividend
Interim Record Date
Interim Record Date, Dividend Amount: 14.5c
3.5C FRANKED @ 30% D.R.P NIL DISCOUNT
24 %Percentage Franked
 
36< an >2011-12-22  2012-01-09 21:02 GMT, ex_Dividend
Interim Ex Dividend
Interim Ex Dividend, Dividend Amount: 14.5c
3.5C FRANKED @ 30% D.R.P NIL DISCOUNT
24 %Percentage Franked
 
37< an >2011-08-11  2011-10-27 06:51 GMT, Dividend
Final Date Payable
Final Date Payable, Dividend Amount: 14c
D.R.P. NIL DISCOUNT
0 %Percentage Franked
 
38< an >2011-06-30  2011-10-27 06:51 GMT, ex_Dividend
Final Record Date
Final Record Date, Dividend Amount: 14c
D.R.P. NIL DISCOUNT
0 %Percentage Franked
 
39< an >2011-06-24  2011-10-27 06:51 GMT, ex_Dividend
Final Ex Dividend
Final Ex Dividend, Dividend Amount: 14c
D.R.P. NIL DISCOUNT
0 %Percentage Franked
 
40< an >2011-02-15  2011-01-17 05:34 GMT, Dividend
Interim Date Payable
Interim Date Payable, Dividend Amount: 13c
D.R.P. NIL DISCOUNT
0 %Percentage Franked
 
41< an >2010-12-31  2011-01-17 05:34 GMT, ex_Dividend
Interim Record Date
Interim Record Date, Dividend Amount: 13c
D.R.P. NIL DISCOUNT
0 %Percentage Franked
 
42< an >2010-12-23  2011-01-17 05:34 GMT, ex_Dividend
Interim Ex Dividend
Interim Ex Dividend, Dividend Amount: 13c
D.R.P. NIL DISCOUNT
0 %Percentage Franked
 
43< an >2010-08-27  2010-05-29 02:55 GMT, Dividend
Final Date Payable
Final Date Payable, Dividend Amount: 12c
D.R.P.
0 %Percentage Franked
 
44< an >2010-06-30  2010-05-29 02:55 GMT, ex_Dividend
Final Record Date
Final Record Date, Dividend Amount: 12c
D.R.P.
0 %Percentage Franked
 
45< an >2010-06-24  2010-05-29 02:55 GMT, ex_Dividend
Final Ex Dividend
Final Ex Dividend, Dividend Amount: 12c
D.R.P.
0 %Percentage Franked
 
46< an >2010-04-26  2010-08-02 00:54 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. ANZAC Day Holiday
 
47< an >2010-04-05  2010-08-02 00:54 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. Easter Monday
 
48< an >2010-04-02  2010-08-02 00:54 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. Good Friday
 
49< an >2010-02-26  2010-05-22 00:09 GMT, Dividend
Interim Date Payable
Interim Date Payable, Dividend Amount: 12c
D.R.P.
0 %Percentage Franked
 
50< an >2010-01-26  2010-08-02 00:54 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. Australia Day
 
51< an >2010-01-01  2010-08-02 00:54 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. New Year’s Day
 
52< an >2009-12-31  2010-05-22 00:09 GMT, ex_Dividend
Interim Record Date
Interim Record Date, Dividend Amount: 12c
D.R.P.
0 %Percentage Franked
 
53< an >2009-12-28  2009-12-29 08:39 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. Boxing Day
 
54< an >2009-12-25  2009-12-29 08:39 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. Christmas Day
 
55< an >2009-12-23  2010-05-22 00:09 GMT, ex_Dividend
Interim Ex Dividend
Interim Ex Dividend, Dividend Amount: 12c
D.R.P.
0 %Percentage Franked
 
56< an >2009-08-28  2010-05-22 00:09 GMT, Dividend
Final Date Payable
Final Date Payable, Dividend Amount: 11c
D.R.P. 2.937C TAX DEFERRED
0 %Percentage Franked
 
57< an >2009-06-30  2010-05-22 00:09 GMT, ex_Dividend
Final Record Date
Final Record Date, Dividend Amount: 11c
D.R.P. 2.937C TAX DEFERRED
0 %Percentage Franked
 
58< an >2009-06-24  2010-05-22 00:09 GMT, ex_Dividend
Final Ex Dividend
Final Ex Dividend, Dividend Amount: 11c
D.R.P. 2.937C TAX DEFERRED
0 %Percentage Franked
 
59< an >2009-04-13  2009-12-29 08:39 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. Easter Monday
 
60< an >2009-04-10  2009-12-29 08:39 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. Good Friday
 
61< an >2009-01-26  2009-12-29 08:39 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. Australia Day
 
62< an >2009-01-01  2009-12-29 08:39 GMT, Missed trade
ASX Trading Holiday
ASX Not Trading, All states. New Year’s Day
 
63< an >2008-12-26  2009-12-29 08:53 GMT, Missed trade
ASX Trading Holiday
No trading on the ASX for all states, Boxing Day
 
64< an >2008-12-25  2009-12-29 08:53 GMT, Missed trade
ASX Trading Holiday
No trading on the ASX for all states, Christmas Day
 
65< an >2008-04-25  2009-12-29 08:53 GMT, Missed trade
ASX Trading Holiday
No trading on the ASX for all states, ANZAC Day Holiday
 
66< an >2008-03-24  2009-12-29 08:53 GMT, Missed trade
ASX Trading Holiday
No trading on the ASX for all states, Easter Monday
 
67< an >2008-03-21  2009-12-29 08:53 GMT, Missed trade
ASX Trading Holiday
No trading on the ASX for all states, Good Friday
 
68< an >2008-01-28  2009-12-29 08:53 GMT, Missed trade
ASX Trading Holiday
No trading on the ASX for all states, Australia Day
 
69< an >2008-01-01  2009-12-29 08:53 GMT, Missed trade
ASX Trading Holiday
No trading on the ASX for all states, New Year's Day
 
70< an 1996-03-14  2010-06-25 01:26 GMT, Begin listing
Listing Date: 14 March 1996

     Prev Section News    Options owned by TCL    Warrants Next Section


Options for Company TCL

CounterOption
Code
Effective
As At Date
MarketCall
Put
Expiry
Date
PriceStyle
Eur/Amer
ContractDerivProdCat
1TCLB29###ASXC2017-09-28###A###TCLOS
2TCLB39###ASXP2017-09-28###A###TCLOS
3TCLB47###ASXC2018-06-28###A###TCLOS
4TCLB57###ASXP2018-06-28###A###TCLOS
5TCLB67###ASXC2018-09-27###A###TCLOS
6TCLB77###ASXP2018-09-27###A###TCLOS
7TCLBJ72017-08-25ASXC2017-08-2413.75A###TCLOS
8TCLBK72017-08-25ASXP2017-08-2413.75A###TCLOS
9TCLBL7###ASXC2017-09-2813.75A###TCLOS
10TCLBM7###ASXP2017-09-2813.75A###TCLOS
11TCLBO7###ASXC2017-12-2113.75A###TCLOS
12TCLBP7###ASXP2017-12-2113.75A###TCLOS
13TCLBQ7###ASXC2018-03-2813.75A###TCLOS
14TCLBR7###ASXP2018-03-2813.75A###TCLOS
15TCLBW7###ASXC2017-10-2612.25A###TCLOS
16TCLBX7###ASXP2017-10-2612.25A###TCLOS
17TCLBY7###ASXC2017-10-2611.25A###TCLOS
18TCLBZ7###ASXP2017-10-2611.25A###TCLOS
19TCLC17###ASXC2017-10-2612.5A###TCLOS
20TCLC27###ASXP2017-10-2612.5A###TCLOS
21TCLC37###ASXC2017-10-2611.5A###TCLOS
22TCLC47###ASXP2017-10-2611.5A###TCLOS
23TCLC57###ASXC2017-10-2610.25A###TCLOS
24TCLC67###ASXP2017-10-2610.25A###TCLOS
25TCLC77###ASXC2017-10-26###A###TCLOS
26TCLC87###ASXP2017-10-26###A###TCLOS
27TCLC97###ASXC2017-10-2610.75A###TCLOS
28TCLCF7###ASXP2017-10-2610.75A###TCLOS
29TCLCG7###ASXC2017-10-2611.75A###TCLOS
30TCLCH7###ASXP2017-10-2611.75A###TCLOS
31TCLCI7###ASXC2017-10-26###A###TCLOS
32TCLCJ7###ASXP2017-10-26###A###TCLOS
33TCLCK7###ASXC2017-10-26###A###TCLOS
34TCLCL7###ASXP2017-10-26###A###TCLOS
35TCLCM7###ASXC2017-10-2612.75A###TCLOS
36TCLCN7###ASXP2017-10-2612.75A###TCLOS
37TCLCO7###ASXC2017-10-2613.75A###TCLOS
38TCLCP7###ASXP2017-10-2613.75A###TCLOS
39TCLCQ7###ASXC2017-10-2613.5A###TCLOS
40TCLCR7###ASXP2017-10-2613.5A###TCLOS
41TCLCS7###ASXC2017-10-2610.5A###TCLOS
42TCLCT7###ASXP2017-10-2610.5A###TCLOS
43TCLCU7###ASXC2017-10-2613.25A###TCLOS
44TCLCU9###ASXC2017-09-2814.5A###TCLOS
45TCLCV7###ASXP2017-10-2613.25A###TCLOS
46TCLCV9###ASXP2017-09-2814.5A###TCLOS
47TCLDY72017-08-25ASXC2017-08-24###A###TCLOS
48TCLDZ72017-08-25ASXP2017-08-24###A###TCLOS
49TCLE17###ASXC2017-10-26###A###TCLOS
50TCLE27###ASXP2017-10-26###A###TCLOS
51TCLE37###ASXC2018-03-28###A###TCLOS
52TCLE47###ASXP2018-03-28###A###TCLOS
53TCLE972017-08-25ASXC2017-08-2414.25A###TCLOS
54TCLEF72017-08-25ASXP2017-08-2414.25A###TCLOS
55TCLEG7###ASXC2017-09-2814.25A###TCLOS
56TCLEH7###ASXP2017-09-2814.25A###TCLOS
57TCLEI7###ASXC2017-10-2614.25A###TCLOS
58TCLEJ7###ASXP2017-10-2614.25A###TCLOS
59TCLEK7###ASXC2017-12-2114.25A###TCLOS
60TCLEL7###ASXP2017-12-2114.25A###TCLOS
61TCLEM7###ASXC2018-03-2814.25A###TCLOS
62TCLEN7###ASXP2018-03-2814.25A###TCLOS
63TCLEO7###ASXC2018-06-2814.5A###TCLOS
64TCLEP7###ASXP2018-06-2814.5A###TCLOS
65TCLEQ7###ASXC2018-09-2714.5A###TCLOS
66TCLER7###ASXP2018-09-2714.5A###TCLOS
67TCLES7###ASXC2017-11-2312.25A###TCLOS
68TCLET7###ASXP2017-11-2312.25A###TCLOS
69TCLEU7###ASXC2017-11-2311.25A###TCLOS
70TCLEV7###ASXP2017-11-2311.25A###TCLOS
71TCLEW7###ASXC2017-11-2312.5A###TCLOS
72TCLEX7###ASXP2017-11-2312.5A###TCLOS
73TCLEY7###ASXC2017-11-2311.5A###TCLOS
74TCLEZ7###ASXP2017-11-2311.5A###TCLOS
75TCLF17###ASXC2017-11-23###A###TCLOS
76TCLF27###ASXP2017-11-23###A###TCLOS
77TCLF37###ASXC2017-11-23###A###TCLOS
78TCLF47###ASXP2017-11-23###A###TCLOS
79TCLF57###ASXC2017-11-2311.75A###TCLOS
80TCLF67###ASXP2017-11-2311.75A###TCLOS
81TCLF77###ASXC2017-11-2310.75A###TCLOS
82TCLF87###ASXP2017-11-2310.75A###TCLOS
83TCLF97###ASXC2017-11-23###A###TCLOS
84TCLFF7###ASXP2017-11-23###A###TCLOS
85TCLFG7###ASXC2017-11-23###A###TCLOS
86TCLFH7###ASXP2017-11-23###A###TCLOS
87TCLFI7###ASXC2017-11-2310.5A###TCLOS
88TCLFJ7###ASXP2017-11-2310.5A###TCLOS
89TCLFK7###ASXC2017-11-2313.25A###TCLOS
90TCLFL7###ASXP2017-11-2313.25A###TCLOS
91TCLFM7###ASXC2017-11-2312.75A###TCLOS
92TCLFN7###ASXP2017-11-2312.75A###TCLOS
93TCLFO7###ASXC2017-11-2313.75A###TCLOS
94TCLFP7###ASXP2017-11-2313.75A###TCLOS
95TCLFQ7###ASXC2017-11-2313.5A###TCLOS
96TCLFR7###ASXP2017-11-2313.5A###TCLOS
97TCLFS72017-08-25ASXC2017-08-24###E###TCLLLE
98TCLFS9###ASXC2017-12-2110.5A###TCLOS
99TCLFT72017-08-25ASXC2017-08-2411.76E###TCLOS
100TCLFT9###ASXP2017-12-2110.5A###TCLOS
101TCLFU72017-08-25ASXP2017-08-2411.76E###TCLOS
102TCLFU9###ASXC2017-12-2111.5A###TCLOS
103TCLFV72017-08-25ASXC2017-08-24###E###TCLOS
104TCLFV9###ASXP2017-12-2111.5A###TCLOS
105TCLFW72017-08-25ASXP2017-08-24###E###TCLOS
106TCLFW9###ASXC2017-12-2112.5A###TCLOS
107TCLFX72017-08-25ASXC2017-08-2412.26E###TCLOS
108TCLFX9###ASXP2017-12-2112.5A###TCLOS
109TCLFY72017-08-25ASXP2017-08-2412.26E###TCLOS
110TCLFY9###ASXC2017-12-2113.5A###TCLOS
111TCLFZ72017-08-25ASXC2017-08-2412.51E###TCLOS
112TCLFZ9###ASXP2017-12-2113.5A###TCLOS
113TCLG172017-08-25ASXP2017-08-2412.51E###TCLOS
114TCLG19###ASXC2017-12-21###A###TCLOS
115TCLG27###ASXC2017-11-2314.25A###TCLOS
116TCLG29###ASXP2017-12-21###A###TCLOS
117TCLG37###ASXP2017-11-2314.25A###TCLOS
118TCLG39###ASXC2017-12-21###A###TCLOS
119TCLG49###ASXP2017-12-21###A###TCLOS
120TCLG59###ASXC2017-12-21###A###TCLOS
121TCLG672017-08-25ASXC2017-08-2414.5A###TCLOS
122TCLG69###ASXP2017-12-21###A###TCLOS
123TCLG772017-08-25ASXP2017-08-2414.5A###TCLOS
124TCLG79###ASXC2017-12-21###A###TCLOS
125TCLG87###ASXC2017-10-2614.5A###TCLOS
126TCLG89###ASXP2017-12-21###A###TCLOS
127TCLG97###ASXP2017-10-2614.5A###TCLOS
128TCLG99###ASXC2017-12-21###A###TCLOS
129TCLGK7###ASXC2017-11-2314.5A###TCLOS
130TCLGK9###ASXP2017-12-21###A###TCLOS
131TCLGL7###ASXP2017-11-2314.5A###TCLOS
132TCLGM7###ASXC2018-03-2814.5A###TCLOS
133TCLGN7###ASXP2018-03-2814.5A###TCLOS
134TCLGO7###ASXC2018-06-28###A###TCLOS
135TCLGP7###ASXP2018-06-28###A###TCLOS
136TCLGQ7###ASXC2018-09-27###A###TCLOS
137TCLGQ9###ASXC2017-12-219.5A###TCLOS
138TCLGR7###ASXP2018-09-27###A###TCLOS
139TCLGR9###ASXP2017-12-219.5A###TCLOS
140TCLGS7###ASXC2017-12-2110.51E###TCLOS
141TCLGT7###ASXP2017-12-2110.51E###TCLOS
142TCLGW72017-08-25ASXC2017-08-2414.75A###TCLOS
143TCLGX72017-08-25ASXP2017-08-2414.75A###TCLOS
144TCLGY7###ASXC2017-09-2814.75A###TCLOS
145TCLGZ7###ASXP2017-09-2814.75A###TCLOS
146TCLI17###ASXC2017-10-2614.75A###TCLOS
147TCLI27###ASXP2017-10-2614.75A###TCLOS
148TCLI37###ASXC2017-11-2314.75A###TCLOS
149TCLI47###ASXP2017-11-2314.75A###TCLOS
150TCLI57###ASXC2017-12-2114.75A###TCLOS
151TCLI67###ASXP2017-12-2114.75A###TCLOS
152TCLI77###ASXC2018-03-2814.75A###TCLOS
153TCLI87###ASXP2018-03-2814.75A###TCLOS
154TCLI97###ASXC2017-12-2111.26E###TCLOS
155TCLIF7###ASXP2017-12-2111.26E###TCLOS
156TCLIG7###ASXC2017-12-2111.51E###TCLOS
157TCLIH7###ASXP2017-12-2111.51E###TCLOS
158TCLII7###ASXC2017-12-2111.76E###TCLOS
159TCLIJ7###ASXP2017-12-2111.76E###TCLOS
160TCLIK7###ASXC2017-09-2812.26E###TCLOS
161TCLIK9###ASXC2017-12-2114.5A###TCLOS
162TCLIL7###ASXP2017-09-2812.26E###TCLOS
163TCLIL9###ASXP2017-12-2114.5A###TCLOS
164TCLIM7###ASXC2017-09-2812.51E###TCLOS
165TCLIN7###ASXP2017-09-2812.51E###TCLOS
166TCLIO7###ASXC2017-09-2812.76E###TCLOS
167TCLIP7###ASXP2017-09-2812.76E###TCLOS
168TCLIQ7###ASXC2017-09-28###E###TCLOS
169TCLIR7###ASXP2017-09-28###E###TCLOS
170TCLIS7###ASXC2018-06-2812.25A###TCLOS
171TCLIT7###ASXP2018-06-2812.25A###TCLOS
172TCLIU7###ASXC2018-06-2811.25A###TCLOS
173TCLIV7###ASXP2018-06-2811.25A###TCLOS
174TCLIW7###ASXC2018-06-2810.75A###TCLOS
175TCLIX7###ASXP2018-06-2810.75A###TCLOS
176TCLIY7###ASXC2018-06-2813.75A###TCLOS
177TCLIZ7###ASXP2018-06-2813.75A###TCLOS
178TCLJ17###ASXC2018-06-2812.75A###TCLOS
179TCLJ27###ASXP2018-06-2812.75A###TCLOS
180TCLJ37###ASXC2018-06-2811.75A###TCLOS
181TCLJ47###ASXP2018-06-2811.75A###TCLOS
182TCLJ57###ASXC2018-06-2813.25A###TCLOS
183TCLJ67###ASXP2018-06-2813.25A###TCLOS
184TCLJ77###ASXC2018-12-2010.5A###TCLOS
185TCLJ87###ASXP2018-12-2010.5A###TCLOS
186TCLJ97###ASXC2018-12-20###A###TCLOS
187TCLJA7###ASXP2018-12-20###A###TCLOS
188TCLJB7###ASXC2018-12-20###A###TCLOS
189TCLJC7###ASXP2018-12-20###A###TCLOS
190TCLJD7###ASXC2018-12-20###A###TCLOS
191TCLJE7###ASXP2018-12-20###A###TCLOS
192TCLJF7###ASXC2018-12-20###A###TCLOS
193TCLJG7###ASXP2018-12-20###A###TCLOS
194TCLJH7###ASXC2018-12-20###A###TCLOS
195TCLJI7###ASXP2018-12-20###A###TCLOS
196TCLJJ7###ASXC2018-12-2013.5A###TCLOS
197TCLJK7###ASXP2018-12-2013.5A###TCLOS
198TCLJL7###ASXC2018-12-2011.5A###TCLOS
199TCLJM7###ASXP2018-12-2011.5A###TCLOS
200TCLJN7###ASXC2018-12-2012.5A###TCLOS
201TCLJO7###ASXP2018-12-2012.5A###TCLOS
202TCLJP7###ASXC2018-06-28###E###TCLLLE
203TCLJQ72017-08-25ASXC2017-08-2411.26E###TCLOS
204TCLJR72017-08-25ASXP2017-08-2411.26E###TCLOS
205TCLJS72017-08-25ASXC2017-08-2411.51E###TCLOS
206TCLJT72017-08-25ASXP2017-08-2411.51E###TCLOS
207TCLJU7###ASXC2017-10-26###A###TCLOS
208TCLJV7###ASXP2017-10-26###A###TCLOS
209TCLJW7###ASXC2017-11-23###A###TCLOS
210TCLJX7###ASXP2017-11-23###A###TCLOS
211TCLJY7###ASXC2017-11-2310.25A###TCLOS
212TCLJZ7###ASXP2017-11-2310.25A###TCLOS
213TCLK17###ASXC2018-06-2810.25A###TCLOS
214TCLK27###ASXP2018-06-2810.25A###TCLOS
215TCLK37###ASXC2018-12-209.5A###TCLOS
216TCLK47###ASXP2018-12-209.5A###TCLOS
217TCLK57###ASXC2017-10-269.75A###TCLOS
218TCLK67###ASXP2017-10-269.75A###TCLOS
219TCLK77###ASXC2017-11-239.75A###TCLOS
220TCLK87###ASXP2017-11-239.75A###TCLOS
221TCLK97###ASXC2018-03-289.75A###TCLOS
222TCLKA7###ASXP2018-03-289.75A###TCLOS
223TCLKB7###ASXC2018-06-289.75A###TCLOS
224TCLKC7###ASXP2018-06-289.75A###TCLOS
225TCLKD7###ASXC2017-10-269.5A###TCLOS
226TCLKE7###ASXP2017-10-269.5A###TCLOS
227TCLKF7###ASXC2017-11-239.5A###TCLOS
228TCLKG7###ASXP2017-11-239.5A###TCLOS
229TCLKH7###ASXC2017-10-26###E###TCLOS
230TCLKI7###ASXP2017-10-26###E###TCLOS
231TCLKJ7###ASXC2017-10-2611.26E###TCLOS
232TCLKK7###ASXP2017-10-2611.26E###TCLOS
233TCLKL7###ASXC2017-10-2611.51E###TCLOS
234TCLKM7###ASXP2017-10-2611.51E###TCLOS
235TCLKN7###ASXC2017-10-2611.76E###TCLOS
236TCLKO7###ASXP2017-10-2611.76E###TCLOS
237TCLKP7###ASXC2017-10-26###E###TCLOS
238TCLKQ7###ASXP2017-10-26###E###TCLOS
239TCLKR7###ASXC2018-09-279A###TCLOS
240TCLKS7###ASXP2018-09-279A###TCLOS
241TCLKT7###ASXC2018-12-209A###TCLOS
242TCLKU7###ASXP2018-12-209A###TCLOS
243TCLKV7###ASXC2017-09-2811.51E###TCLOS
244TCLKW7###ASXP2017-09-2811.51E###TCLOS
245TCLKX7###ASXC2018-01-2412.25A###TCLOS
246TCLKY7###ASXP2018-01-2412.25A###TCLOS
247TCLKZ7###ASXC2018-01-2411.25A###TCLOS
248TCLL17###ASXP2018-01-2411.25A###TCLOS
249TCLL27###ASXC2018-01-2410.5A###TCLOS
250TCLL37###ASXP2018-01-2410.5A###TCLOS
251TCLL39###ASXC2017-12-219A###TCLOS
252TCLL47###ASXC2018-01-2413.25A###TCLOS
253TCLL49###ASXP2017-12-219A###TCLOS
254TCLL57###ASXP2018-01-2413.25A###TCLOS
255TCLL67###ASXC2018-01-2410.25A###TCLOS
256TCLL77###ASXP2018-01-2410.25A###TCLOS
257TCLL87###ASXC2018-01-24###A###TCLOS
258TCLL97###ASXP2018-01-24###A###TCLOS
259TCLLA7###ASXC2018-01-2410.75A###TCLOS
260TCLLB7###ASXP2018-01-2410.75A###TCLOS
261TCLLC7###ASXC2018-01-24###A###TCLOS
262TCLLD7###ASXP2018-01-24###A###TCLOS
263TCLLE7###ASXC2018-01-2412.75A###TCLOS
264TCLLF7###ASXP2018-01-2412.75A###TCLOS
265TCLLG7###ASXC2018-01-2411.75A###TCLOS
266TCLLH7###ASXP2018-01-2411.75A###TCLOS
267TCLLI7###ASXC2018-01-2411.5A###TCLOS
268TCLLJ7###ASXP2018-01-2411.5A###TCLOS
269TCLLK7###ASXC2018-01-2412.5A###TCLOS
270TCLLL7###ASXP2018-01-2412.5A###TCLOS
271TCLLM7###ASXC2018-01-24###A###TCLOS
272TCLLN7###ASXP2018-01-24###A###TCLOS
273TCLLN9###ASXC2017-09-288.5A###TCLOS
274TCLLO7###ASXC2018-01-24###A###TCLOS
275TCLLO9###ASXP2017-09-288.5A###TCLOS
276TCLLP7###ASXP2018-01-24###A###TCLOS
277TCLLP9###ASXC2017-12-218.5A###TCLOS
278TCLLQ7###ASXC2018-01-249.75A###TCLOS
279TCLLQ9###ASXP2017-12-218.5A###TCLOS
280TCLLR7###ASXP2018-01-249.75A###TCLOS
281TCLLS7###ASXC2017-10-26###E###TCLLLE
282TCLLT7###ASXC2017-09-2811.26E###TCLOS
283TCLLU7###ASXP2017-09-2811.26E###TCLOS
284TCLLW7###ASXC2018-01-2413.5A###TCLOS
285TCLLX7###ASXP2018-01-2413.5A###TCLOS
286TCLLY7###ASXC2018-01-2413.75A###TCLOS
287TCLLZ7###ASXP2018-01-2413.75A###TCLOS
288TCLM17###ASXC2017-12-2112.51E###TCLOS
289TCLM27###ASXP2017-12-2112.51E###TCLOS
290TCLM37###ASXC2017-12-2112.76E###TCLOS
291TCLM47###ASXP2017-12-2112.76E###TCLOS
292TCLM57###ASXC2017-10-2612.26E###TCLOS
293TCLM67###ASXP2017-10-2612.26E###TCLOS
294TCLM77###ASXC2017-10-2612.51E###TCLOS
295TCLM79###ASXC2017-09-2811.25A###TCLOS
296TCLM87###ASXP2017-10-2612.51E###TCLOS
297TCLM89###ASXP2017-09-2811.25A###TCLOS
298TCLM97###ASXC2018-02-2213.25A###TCLOS
299TCLM99###ASXC2017-09-2810.25A###TCLOS
300TCLMA7###ASXP2018-02-2213.25A###TCLOS
301TCLMA9###ASXP2017-09-2810.25A###TCLOS
302TCLMB7###ASXC2018-02-2210.5A###TCLOS
303TCLMB9###ASXC2017-09-2812.25A###TCLOS
304TCLMC7###ASXP2018-02-2210.5A###TCLOS
305TCLMC9###ASXP2017-09-2812.25A###TCLOS
306TCLMD7###ASXC2018-02-2210.25A###TCLOS
307TCLMD9###ASXC2017-09-2813.25A###TCLOS
308TCLME7###ASXP2018-02-2210.25A###TCLOS
309TCLME9###ASXP2017-09-2813.25A###TCLOS
310TCLMF7###ASXC2018-02-22###A###TCLOS
311TCLMF9###ASXC2017-09-2812.75A###TCLOS
312TCLMG7###ASXP2018-02-22###A###TCLOS
313TCLMG9###ASXP2017-09-2812.75A###TCLOS
314TCLMH7###ASXC2018-02-2212.25A###TCLOS
315TCLMH9###ASXC2017-09-2811.75A###TCLOS
316TCLMI7###ASXP2018-02-2212.25A###TCLOS
317TCLMI9###ASXP2017-09-2811.75A###TCLOS
318TCLMJ7###ASXC2018-02-2211.25A###TCLOS
319TCLMJ9###ASXC2017-09-289.75A###TCLOS
320TCLMK7###ASXP2018-02-2211.25A###TCLOS
321TCLMK9###ASXP2017-09-289.75A###TCLOS
322TCLML7###ASXC2018-02-2210.75A###TCLOS
323TCLML9###ASXC2017-09-2810.75A###TCLOS
324TCLMM7###ASXP2018-02-2210.75A###TCLOS
325TCLMM9###ASXP2017-09-2810.75A###TCLOS
326TCLMN7###ASXC2018-02-2211.75A###TCLOS
327TCLMN9###ASXC2018-03-289.5A###TCLOS
328TCLMO7###ASXP2018-02-2211.75A###TCLOS
329TCLMO9###ASXP2018-03-289.5A###TCLOS
330TCLMP7###ASXC2018-02-2211.5A###TCLOS
331TCLMP9###ASXC2018-03-2810.5A###TCLOS
332TCLMQ7###ASXP2018-02-2211.5A###TCLOS
333TCLMQ9###ASXP2018-03-2810.5A###TCLOS
334TCLMR7###ASXC2018-02-2212.5A###TCLOS
335TCLMR9###ASXC2018-03-2813.5A###TCLOS
336TCLMS7###ASXP2018-02-2212.5A###TCLOS
337TCLMS9###ASXP2018-03-2813.5A###TCLOS
338TCLMT7###ASXC2018-02-22###A###TCLOS
339TCLMT9###ASXC2018-03-2811.5A###TCLOS
340TCLMU7###ASXP2018-02-22###A###TCLOS
341TCLMU9###ASXP2018-03-2811.5A###TCLOS
342TCLMV7###ASXC2018-02-22###A###TCLOS
343TCLMV9###ASXC2018-03-2812.5A###TCLOS
344TCLMW7###ASXP2018-02-22###A###TCLOS
345TCLMW9###ASXP2018-03-2812.5A###TCLOS
346TCLMX7###ASXC2018-02-2213.75A###TCLOS
347TCLMX9###ASXC2018-03-28###A###TCLOS
348TCLMY7###ASXP2018-02-2213.75A###TCLOS
349TCLMY9###ASXP2018-03-28###A###TCLOS
350TCLMZ7###ASXC2018-02-2212.75A###TCLOS
351TCLMZ9###ASXC2018-03-28###A###TCLOS
352TCLN17###ASXP2018-02-2212.75A###TCLOS
353TCLN19###ASXP2018-03-28###A###TCLOS
354TCLN27###ASXC2018-02-2213.5A###TCLOS
355TCLN29###ASXC2018-03-28###A###TCLOS
356TCLN37###ASXP2018-02-2213.5A###TCLOS
357TCLN39###ASXP2018-03-28###A###TCLOS
358TCLN47###ASXC2017-11-23###E###TCLLLE
359TCLN49###ASXC2018-03-28###A###TCLOS
360TCLN57###ASXC2018-01-24###A###TCLOS
361TCLN59###ASXP2018-03-28###A###TCLOS
362TCLN67###ASXP2018-01-24###A###TCLOS
363TCLN69###ASXC2017-09-28###E###TCLLLE
364TCLN77###ASXC2018-02-22###A###TCLOS
365TCLN79###ASXC2018-03-289A###TCLOS
366TCLN87###ASXP2018-02-22###A###TCLOS
367TCLN89###ASXP2018-03-289A###TCLOS
368TCLN97###ASXC2017-11-2311.51E###TCLOS
369TCLN99###ASXC2017-09-289.25A###TCLOS
370TCLNK7###ASXP2017-11-2311.51E###TCLOS
371TCLNK9###ASXP2017-09-289.25A###TCLOS
372TCLNL7###ASXC2017-11-2311.76E###TCLOS
373TCLNL9###ASXC2018-03-288.5A###TCLOS
374TCLNM7###ASXP2017-11-2311.76E###TCLOS
375TCLNM9###ASXP2018-03-288.5A###TCLOS
376TCLNN7###ASXC2017-11-2312.26E###TCLOS
377TCLNO7###ASXP2017-11-2312.26E###TCLOS
378TCLNP7###ASXC2017-11-2312.51E###TCLOS
379TCLNQ7###ASXP2017-11-2312.51E###TCLOS
380TCLNR7###ASXC2018-12-2014.5A###TCLOS
381TCLNS7###ASXP2018-12-2014.5A###TCLOS
382TCLNT7###ASXC2018-02-22###A###TCLOS
383TCLNU7###ASXP2018-02-22###A###TCLOS
384TCLNX9###ASXC2017-09-288.75A###TCLOS
385TCLNY9###ASXP2017-09-288.75A###TCLOS
386TCLQU9###ASXC2017-12-218A###TCLOS
387TCLQV9###ASXP2017-12-218A###TCLOS
388TCLQW9###ASXC2018-03-288A###TCLOS
389TCLQX9###ASXP2018-03-288A###TCLOS
390TCLRI9###ASXC2017-09-288.25A###TCLOS
391TCLRJ9###ASXP2017-09-288.25A###TCLOS
392TCLS79###ASXC2017-09-287.75A###TCLOS
393TCLS89###ASXP2017-09-287.75A###TCLOS
394TCLS99###ASXC2017-09-288A###TCLOS
395TCLSA9###ASXP2017-09-288A###TCLOS
396TCLSB9###ASXC2017-12-217.5A###TCLOS
397TCLSC9###ASXP2017-12-217.5A###TCLOS
398TCLSD9###ASXC2018-03-287.5A###TCLOS
399TCLSE9###ASXP2018-03-287.5A###TCLOS
400TCLTV9###ASXC2017-12-219.25A###TCLOS
401TCLTW9###ASXP2017-12-219.25A###TCLOS
402TCLTX9###ASXC2017-12-2111.25A###TCLOS
403TCLTY9###ASXP2017-12-2111.25A###TCLOS
404TCLTZ9###ASXC2017-12-2110.25A###TCLOS
405TCLU19###ASXP2017-12-2110.25A###TCLOS
406TCLU29###ASXC2017-12-2112.25A###TCLOS
407TCLU39###ASXP2017-12-2112.25A###TCLOS
408TCLU49###ASXC2017-12-2110.75A###TCLOS
409TCLU59###ASXP2017-12-2110.75A###TCLOS
410TCLU69###ASXC2017-12-2111.75A###TCLOS
411TCLU79###ASXP2017-12-2111.75A###TCLOS
412TCLU89###ASXC2017-12-218.75A###TCLOS
413TCLU99###ASXP2017-12-218.75A###TCLOS
414TCLUA9###ASXC2017-12-219.75A###TCLOS
415TCLUB9###ASXP2017-12-219.75A###TCLOS
416TCLUC9###ASXC2018-06-289.5A###TCLOS
417TCLUD9###ASXP2018-06-289.5A###TCLOS
418TCLUE9###ASXC2018-06-2810.5A###TCLOS
419TCLUF9###ASXP2018-06-2810.5A###TCLOS
420TCLUG9###ASXC2018-06-28###A###TCLOS
421TCLUH9###ASXP2018-06-28###A###TCLOS
422TCLUI9###ASXC2018-06-28###A###TCLOS
423TCLUJ9###ASXP2018-06-28###A###TCLOS
424TCLUK9###ASXC2018-06-289A###TCLOS
425TCLUL9###ASXP2018-06-289A###TCLOS
426TCLUM9###ASXC2018-06-28###A###TCLOS
427TCLUN9###ASXP2018-06-28###A###TCLOS
428TCLUO9###ASXC2018-06-288.5A###TCLOS
429TCLUP9###ASXP2018-06-288.5A###TCLOS
430TCLUQ9###ASXC2018-06-2812.5A###TCLOS
431TCLUR9###ASXP2018-06-2812.5A###TCLOS
432TCLUS9###ASXC2018-06-2811.5A###TCLOS
433TCLUT9###ASXP2018-06-2811.5A###TCLOS
434TCLUU9###ASXC2017-12-21###E###TCLLLE
435TCLW49###ASXC2018-06-288A###TCLOS
436TCLW59###ASXP2018-06-288A###TCLOS
437TCLWE9###ASXC2017-12-2112.75A###TCLOS
438TCLWF9###ASXP2017-12-2112.75A###TCLOS
439TCLWG9###ASXC2018-06-28###A###TCLOS
440TCLWH9###ASXP2018-06-28###A###TCLOS
441TCLWK9###ASXP2017-09-28###E###TCLOS
442TCLWL9###ASXC2017-09-28###E###TCLOS
443TCLWS92017-08-25ASXC2017-08-2412.25A###TCLOS
444TCLWT92017-08-25ASXP2017-08-2412.25A###TCLOS
445TCLWU92017-08-25ASXC2017-08-2411.25A###TCLOS
446TCLWV92017-08-25ASXP2017-08-2411.25A###TCLOS
447TCLWW92017-08-25ASXC2017-08-2411.5A###TCLOS
448TCLWX92017-08-25ASXP2017-08-2411.5A###TCLOS
449TCLWY92017-08-25ASXC2017-08-2412.5A###TCLOS
450TCLWZ92017-08-25ASXP2017-08-2412.5A###TCLOS
451TCLX192017-08-25ASXC2017-08-2410.25A###TCLOS
452TCLX292017-08-25ASXP2017-08-2410.25A###TCLOS
453TCLX392017-08-25ASXC2017-08-24###A###TCLOS
454TCLX492017-08-25ASXP2017-08-24###A###TCLOS
455TCLX592017-08-25ASXC2017-08-24###A###TCLOS
456TCLX692017-08-25ASXP2017-08-24###A###TCLOS
457TCLX792017-08-25ASXC2017-08-2412.75A###TCLOS
458TCLX892017-08-25ASXP2017-08-2412.75A###TCLOS
459TCLX992017-08-25ASXC2017-08-2411.75A###TCLOS
460TCLXA92017-08-25ASXP2017-08-2411.75A###TCLOS
461TCLXB92017-08-25ASXC2017-08-2410.75A###TCLOS
462TCLXC92017-08-25ASXP2017-08-2410.75A###TCLOS
463TCLXD92017-08-25ASXC2017-08-24###A###TCLOS
464TCLXF92017-08-25ASXP2017-08-24###A###TCLOS
465TCLXG92017-08-25ASXC2017-08-24###A###TCLOS
466TCLXH92017-08-25ASXP2017-08-24###A###TCLOS
467TCLXI92017-08-25ASXC2017-08-249.5A###TCLOS
468TCLXJ92017-08-25ASXP2017-08-249.5A###TCLOS
469TCLXK92017-08-25ASXC2017-08-2410.5A###TCLOS
470TCLXL92017-08-25ASXP2017-08-2410.5A###TCLOS
471TCLXM92017-08-25ASXC2017-08-249.75A###TCLOS
472TCLXN92017-08-25ASXP2017-08-249.75A###TCLOS
473TCLXP92017-08-25ASXC2017-08-249.25A###TCLOS
474TCLXQ92017-08-25ASXP2017-08-249.25A###TCLOS
475TCLXS8###ASXC2017-09-28###A###TCLOS
476TCLXT8###ASXP2017-09-28###A###TCLOS
477TCLXU8###ASXC2017-09-2812.5A###TCLOS
478TCLXV8###ASXP2017-09-2812.5A###TCLOS
479TCLXW8###ASXC2017-09-2811.5A###TCLOS
480TCLXY8###ASXP2017-09-2811.5A###TCLOS
481TCLXY92017-08-25ASXC2017-08-249A###TCLOS
482TCLXZ8###ASXC2017-09-289.5A###TCLOS
483TCLXZ92017-08-25ASXP2017-08-249A###TCLOS
484TCLY18###ASXP2017-09-289.5A###TCLOS
485TCLY28###ASXC2017-09-2810.5A###TCLOS
486TCLY38###ASXP2017-09-2810.5A###TCLOS
487TCLY39###ASXC2017-09-2811.76E###TCLOS
488TCLY48###ASXC2017-09-289A###TCLOS
489TCLY49###ASXP2017-09-2811.76E###TCLOS
490TCLY58###ASXP2017-09-289A###TCLOS
491TCLY59###ASXC2017-09-28###E###TCLOS
492TCLY68###ASXC2017-09-28###A###TCLOS
493TCLY69###ASXP2017-09-28###E###TCLOS
494TCLY78###ASXP2017-09-28###A###TCLOS
495TCLY88###ASXC2017-09-28###A###TCLOS
496TCLY98###ASXP2017-09-28###A###TCLOS
497TCLYA8###ASXC2017-09-28###A###TCLOS
498TCLYB8###ASXP2017-09-28###A###TCLOS
499TCLYB9###ASXC2018-06-2813.5A###TCLOS
500TCLYC9###ASXP2018-06-2813.5A###TCLOS
501TCLYD8###ASXC2017-09-2813.5A###TCLOS
502TCLYE8###ASXP2017-09-2813.5A###TCLOS
503TCLYJ92017-08-25ASXC2017-08-2413.25A###TCLOS
504TCLYK92017-08-25ASXP2017-08-2413.25A###TCLOS
505TCLYL9###ASXC2017-12-2113.25A###TCLOS
506TCLYM9###ASXP2017-12-2113.25A###TCLOS
507TCLYT92017-08-25ASXC2017-08-2413.5A###TCLOS
508TCLYU92017-08-25ASXP2017-08-2413.5A###TCLOS
509TCLYV9###ASXC2018-03-2811.25A###TCLOS
510TCLYW9###ASXP2018-03-2811.25A###TCLOS
511TCLYX9###ASXC2018-03-2810.25A###TCLOS
512TCLYZ9###ASXP2018-03-2810.25A###TCLOS
513TCLZ19###ASXC2018-03-2812.25A###TCLOS
514TCLZ29###ASXP2018-03-2812.25A###TCLOS
515TCLZ39###ASXC2018-03-2813.25A###TCLOS
516TCLZ49###ASXP2018-03-2813.25A###TCLOS
517TCLZ59###ASXC2018-03-2812.75A###TCLOS
518TCLZ69###ASXP2018-03-2812.75A###TCLOS
519TCLZ79###ASXC2018-03-2810.75A###TCLOS
520TCLZ89###ASXP2018-03-2810.75A###TCLOS
521TCLZ99###ASXC2018-03-2811.75A###TCLOS
522TCLZA9###ASXP2018-03-2811.75A###TCLOS
523TCLZB9###ASXC2018-09-27###A###TCLOS
524TCLZC9###ASXP2018-09-27###A###TCLOS
525TCLZD9###ASXC2018-09-27###A###TCLOS
526TCLZE9###ASXP2018-09-27###A###TCLOS
527TCLZF9###ASXC2018-09-27###A###TCLOS
528TCLZG9###ASXP2018-09-27###A###TCLOS
529TCLZH9###ASXC2018-09-279.5A###TCLOS
530TCLZI9###ASXP2018-09-279.5A###TCLOS
531TCLZJ9###ASXC2018-09-2710.5A###TCLOS
532TCLZK9###ASXP2018-09-2710.5A###TCLOS
533TCLZL9###ASXC2018-09-2712.5A###TCLOS
534TCLZM9###ASXP2018-09-2712.5A###TCLOS
535TCLZN9###ASXC2018-09-2711.5A###TCLOS
536TCLZO9###ASXP2018-09-2711.5A###TCLOS
537TCLZP9###ASXC2018-09-27###A###TCLOS
538TCLZQ9###ASXP2018-09-27###A###TCLOS
539TCLZR9###ASXC2018-09-2713.5A###TCLOS
540TCLZS9###ASXP2018-09-2713.5A###TCLOS
541TCLZT9###ASXC2018-03-28###E###TCLLLE
     Prev Section Options    Warrants owned by TCL    Charting Next Section


Warrants for Company (TCL) TRANSURBAN GROUP

CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1TCLBOE###Bonus Certificate2017-11-2210ACITIWARRANTSCOR
2TCLBOI###Bonus Certificate2018-05-2510ACITIWARRANTSCOR
3TCLBOQ###Bonus Certificate2018-09-2710ACITIWARRANTSCOR
4TCLBOR###Bonus Certificate###10ACITIWARRANTSCOR
5TCLISK###Instalment Regular Normal###1###AUBSCOR
6TCLIWH###Instalment Regular Normal2017-09-2918.4AWESTPACCOR
7TCLIWI###Instalment Regular Normal2017-09-2916AWESTPACCOR
8TCLJOE###Instalment MINI###17.2073ACITIWARRANTSCOR
9TCLJOJ###Instalment MINI###1###ACITIWARRANTSCOR
10TCLJOK###Instalment MINI###16.2988ACITIWARRANTSCOR
11TCLKOA###MINI Call###1###ACITIWARRANTSCOR
12TCLKOC###MINI Call###1###ACITIWARRANTSCOR
13TCLKOQ###MINI Put###113.9026ACITIWARRANTSCOR
14TCLKOT###MINI Put###1###ACITIWARRANTSCOR
15TCLKZP###MINI Put###1###AABN AMROLMS
16TCLKZQ###MINI Put###18.4042AABN AMROLMS
17TCLSMB###Self Funding Instalments2018-06-2912.9675AMACQUARIECOR
18TCLSO1###Barrier SFI2021-01-2015.7253ACITIWARRANTSCOR
19TCLSOH###Self Funding Instalments2020-06-2315.7824ACITIWARRANTSCOR
20TCLSSA###Self Funding Instalments###14.1048AUBSCOR
21TCLSSE###Self Funding Instalments###1###AUBSCOR
22TCLSSI###Capped SFI2018-06-291###EUBSCOR
23TCLSSJ###Capped SFI2018-06-291###EUBSCOR
24TCLSSL###Self Funding Instalments###1###AUBSCOR
25TCLSWA###Self Funding Instalments###1###AWESTPACCOR
26TCLSWR###Self Funding Instalments###14.6859AWESTPACCOR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (TCL) TRANSURBAN GROUP:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN3.51###0.0
MAX12.945######


Font Format Legend

(values are example only)
TypePriceVolume
Growth######
No Change######
Loss######
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for TCL

     Prev Section Weekly    Format Enhanced Daily Prices for TCL    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.06
2017-Sep-19 Tue###############29,547,470#########
2017-Sep-18 Mon###############44,511,0230.169.0###
2017-Sep-15 Fri######11.811.86,523,88377,666,827-1.620.3###
2017-Sep-14 Thu###############43,656,355-1.221.6199.5
2017-Sep-13 Wed12.25#########2,498,52230,550,677#########
2017-Sep-12 Tue12.4212.4212.28###1,907,77823,561,058-0.9######
2017-Sep-11 Mon######12.28#########0.271.7###
2017-Sep-08 Fri12.2112.25###12.24######0.2######
2017-Sep-07 Thu12.2512.26###############29.9###
2017-Sep-06 Wed###12.27############0.268.2###
2017-Sep-05 Tue############2,069,689###-0.2######
2017-Sep-04 Mon############1,530,85418,553,9500.1######
2017-Sep-01 Fri12.2312.25#####################
2017-Aug-31 Thu###############52,090,3781.678.8###
2017-Aug-30 Wed############2,593,37631,029,743###72.4###
2017-Aug-29 Tue######11.85###2,960,146############
2017-Aug-28 Mon##################-0.827.9###
2017-Aug-25 Fri###############39,237,240###67.7###
2017-Aug-24 Thu######11.88###3,949,046######82.3###
2017-Aug-23 Wed######11.88###############199.5
2017-Aug-22 Tue######11.885######45,156,328###69.8###
2017-Aug-21 Mon11.88###11.7511.863,107,62336,747,641#########
2017-Aug-18 Fri######11.87######42,966,450#########
2017-Aug-17 Thu###12.05511.86##################
2017-Aug-16 Wed11.7811.8311.64511.823,611,859###0.3######
2017-Aug-15 Tue###11.76###11.72,419,428###0.371.1###
2017-Aug-14 Mon###11.67511.59#########-0.132.8193.5
2017-Aug-11 Fri11.5611.7311.48###3,745,943######77.7###
2017-Aug-10 Thu###11.711.57###3,277,120###0.3###194.5
2017-Aug-09 Wed###11.7211.59###3,089,57936,009,043-0.4######
2017-Aug-08 Tue######11.5211.72###73,137,676-1.8######
2017-Aug-07 Mon###11.97511.88###3,053,459###0.372.6###
2017-Aug-04 Fri###11.84###11.83,772,349###1.0######
2017-Aug-03 Thu11.53###11.47###4,029,65246,663,3701.482.0###
2017-Aug-02 Wed11.57###11.5211.59###35,761,3570.2######
2017-Aug-01 Tue###11.48511.35511.476,842,27378,138,7570.9######
2017-Jul-31 Mon###11.53###11.413,831,07943,770,0770.471.9###
2017-Jul-28 Fri11.5211.5711.411.45,266,24160,482,777-1.0######
2017-Jul-27 Thu11.5711.67511.51######31,903,684###76.1###
2017-Jul-26 Wed11.711.7111.4911.573,390,17739,326,053###19.4###
2017-Jul-25 Tue######11.58#########0.1######
2017-Jul-24 Mon11.52######11.534,083,04046,914,1290.173.4###
2017-Jul-21 Fri11.7111.7111.52##################
2017-Jul-20 Thu###############68,654,1772.791.0###
2017-Jul-19 Wed###11.4111.2411.283,376,62638,240,289###26.1188.0
2017-Jul-18 Tue11.4211.4511.24######57,569,079######189.0
2017-Jul-17 Mon11.55###11.4211.432,818,224#########190.5
2017-Jul-14 Fri11.4211.55###11.545,962,57868,331,1431.1######
2017-Jul-13 Thu11.2611.38511.24###7,670,379######74.8189.0
2017-Jul-12 Wed###########################
2017-Jul-11 Tue######11.28######54,922,220#########
2017-Jul-10 Mon###11.46#########62,013,971-0.5######
2017-Jul-07 Fri11.57#########6,702,94876,983,357-1.7###189.5
2017-Jul-06 Thu11.59###11.5511.57######-0.232.3###
2017-Jul-05 Wed11.7411.7911.58###4,111,456######21.5###
2017-Jul-04 Tue11.811.85###11.77###69,906,226-0.326.1###
2017-Jul-03 Mon11.8111.8711.711.7###62,094,021#########
2017-Jun-30 Fri######11.7811.858,074,945###-0.925.6197.5
2017-Jun-29 Thu###########################
2017-Jun-28 Wed12.4912.4912.325###4,079,35750,614,621######206.5
2017-Jun-27 Tue12.59###12.4712.542,793,57835,115,275#########
2017-Jun-26 Mon######12.5612.57###47,285,624-0.628.9209.5
2017-Jun-23 Fri12.712.712.58###2,742,587###-0.8######
2017-Jun-22 Thu12.59###12.525######38,983,1710.2######
2017-Jun-21 Wed12.52###12.51######54,831,388#########
2017-Jun-20 Tue12.8812.94512.72512.73#########21.9###
2017-Jun-19 Mon12.79###12.75######36,013,854#########
2017-Jun-16 Fri12.8312.885###12.74###55,660,586#########
2017-Jun-15 Thu12.76###12.7512.8416,112,744###0.680.1###
2017-Jun-14 Wed###12.7712.5912.777,453,856###1.3######
2017-Jun-13 Tue12.512.5812.4212.58###61,641,3250.672.6###
2017-Jun-09 Fri###12.48###12.43######1.078.5###
2017-Jun-08 Thu###12.43######3,444,973###-0.131.3###
2017-Jun-07 Wed######12.412.423,526,047###-1.4######
2017-Jun-06 Tue12.8###12.55512.59###124,741,955-1.6######
2017-Jun-05 Mon12.712.8912.68512.785,532,058######79.7###
2017-Jun-02 Fri######12.5############70.7###
2017-Jun-01 Thu12.4112.57###12.495,715,829###0.6######
2017-May-31 Wed###12.46######6,019,852######72.0###
2017-May-30 Tue###12.412.28######40,759,081-0.5###205.5
2017-May-29 Mon###12.42#########45,921,940###80.3###
2017-May-26 Fri######12.2212.265,229,58164,153,884-0.3######
2017-May-25 Thu12.2######12.274,504,520###0.6###204.5
2017-May-24 Wed###12.245######4,468,02654,387,0460.169.7202.5
2017-May-23 Tue###12.22############0.2######
2017-May-22 Mon11.88###11.845######41,800,8241.381.6###
2017-May-19 Fri######11.8911.893,935,68647,051,126-0.822.1###
2017-May-18 Thu11.87###11.84###5,638,17867,319,845#########
2017-May-17 Wed###############59,124,358#########
2017-May-16 Tue############4,865,37658,627,780#########
2017-May-15 Mon######11.82###6,066,55772,404,3570.881.9###
2017-May-12 Fri############5,976,55472,166,889#########
2017-May-11 Thu######12.2212.24######-0.528.2###
2017-May-10 Wed12.2612.4112.24#########0.5######
2017-May-09 Tue12.4412.44###12.4######-0.3######
2017-May-08 Mon###12.43#########50,711,576###73.2206.5
2017-May-05 Fri###12.4612.26###4,836,772###-0.235.5###
2017-May-04 Thu12.2612.4112.26#########1.080.3###
2017-May-03 Wed12.4112.4512.25######73,985,145-0.7######
2017-May-02 Tue######12.25###4,616,943###0.374.3###
2017-May-01 Mon12.2712.42############1.080.6206.5
2017-Apr-28 Fri###12.255###12.2###70,962,384#########
2017-Apr-27 Thu###12.085######3,017,24636,335,184######200.5
2017-Apr-26 Wed###############35,634,289#########
2017-Apr-24 Mon###############42,224,352###77.3201.5
2017-Apr-21 Fri###############29,877,3220.3######
2017-Apr-20 Thu######11.89###5,714,059############
2017-Apr-19 Wed######11.77511.895,511,921###-1.223.9###
2017-Apr-18 Tue#####################91.3201.5
2017-Apr-13 Thu###############51,310,271###36.3199.5
2017-Apr-12 Wed11.84###11.83###9,625,749######83.0###
2017-Apr-11 Tue######11.84511.854,499,820###-0.727.1197.5
2017-Apr-10 Mon11.87###11.8411.89###37,906,240#########
2017-Apr-07 Fri11.8411.8611.711.843,920,481######73.6###
2017-Apr-06 Thu11.8411.8811.7111.814,747,62855,998,272-0.334.0###
2017-Apr-05 Wed11.7611.8###11.78###29,642,8410.2######
2017-Apr-04 Tue11.7711.7811.711.723,484,95340,913,348-0.430.4###
2017-Apr-03 Mon11.711.8411.64511.73###44,150,2260.374.2195.5
2017-Mar-31 Fri###11.77############0.2###194.5
2017-Mar-30 Thu11.7511.8###11.72######-0.3######
     Prev Section Enhanced    Basic Format Daily Prices for TCL    Bottom Next Section
Basic Prices for TCL
     Prev Section Basic    Bottom of Page   

Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2017-09-20 02:35:52 thru 2017-09-20 02:35:52 GMT for 0 secs.
Page length category 2 - Current - 0, 00000